Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.142 | 4.142 | 3.941 | 3.975 | 286,748 | -0.17(-4.01%) |
Feb 26, 2015 | 4.079 | 4.156 | 4.017 | 4.142 | 196,818 | +0.06(+1.53%) |
Feb 25, 2015 | 4.253 | 4.259 | 3.996 | 4.079 | 668,510 | -0.40(-8.96%) |
Feb 24, 2015 | 4.696 | 4.737 | 4.440 | 4.481 | 452,272 | -0.21(-4.43%) |
Feb 23, 2015 | 4.675 | 4.696 | 4.586 | 4.689 | 379,381 | +0.00(+0.00%) |
Feb 20, 2015 | 4.703 | 4.710 | 4.599 | 4.689 | 383,395 | +0.01(+0.30%) |
Feb 19, 2015 | 4.266 | 4.703 | 4.259 | 4.675 | 514,909 | +0.16(+3.53%) |
Feb 18, 2015 | 4.315 | 4.516 | 4.280 | 4.516 | 469,167 | +0.21(+4.82%) |
Feb 17, 2015 | 4.079 | 4.322 | 3.996 | 4.308 | 610,527 | +0.26(+6.32%) |
Feb 13, 2015 | 3.906 | 4.052 | 4.052 | 4.052 | 1,113,352 | +0.18(+4.65%) |
Feb 12, 2015 | 3.858 | 3.906 | 3.823 | 3.872 | 259,601 | +0.03(+0.90%) |
Feb 11, 2015 | 3.802 | 3.872 | 3.733 | 3.837 | 307,186 | -0.02(-0.54%) |
Feb 10, 2015 | 3.865 | 3.899 | 3.768 | 3.858 | 310,031 | -0.01(-0.36%) |
Feb 09, 2015 | 3.754 | 3.885 | 3.726 | 3.872 | 506,571 | +0.10(+2.76%) |
Feb 06, 2015 | 3.740 | 3.899 | 3.740 | 3.768 | 284,318 | +0.03(+0.74%) |
Feb 05, 2015 | 3.671 | 3.754 | 3.629 | 3.740 | 409,972 | +0.12(+3.45%) |
Feb 04, 2015 | 3.629 | 3.650 | 3.532 | 3.615 | 450,099 | -0.15(-3.87%) |
Feb 03, 2015 | 3.657 | 3.948 | 3.657 | 3.761 | 598,255 | +0.15(+4.22%) |
Feb 02, 2015 | 3.560 | 3.704 | 3.532 | 3.608 | 148,447 | +0.08(+2.20%) |
Jan 30, 2015 | 3.524 | 3.661 | 3.483 | 3.531 | 311,388 | -0.03(-0.97%) |
Jan 29, 2015 | 3.682 | 3.703 | 3.510 | 3.565 | 239,327 | -0.12(-3.18%) |
Jan 28, 2015 | 3.772 | 3.824 | 3.655 | 3.682 | 367,797 | -0.06(-1.65%) |
Jan 27, 2015 | 3.723 | 3.799 | 3.689 | 3.744 | 207,521 | +0.02(+0.55%) |
Jan 26, 2015 | 3.792 | 3.792 | 3.682 | 3.723 | 325,795 | -0.07(-1.81%) |
Jan 23, 2015 | 3.820 | 3.853 | 3.779 | 3.792 | 139,786 | -0.03(-0.90%) |
Jan 22, 2015 | 3.840 | 3.876 | 3.779 | 3.827 | 269,636 | +0.01(+0.18%) |
Jan 21, 2015 | 3.840 | 3.896 | 3.799 | 3.820 | 245,001 | -0.02(-0.54%) |
Jan 20, 2015 | 3.710 | 3.896 | 3.648 | 3.840 | 966,527 | +0.12(+3.33%) |
Jan 16, 2015 | 3.696 | 3.723 | 3.606 | 3.717 | 221,110 | +0.06(+1.50%) |
Jan 15, 2015 | 3.634 | 3.662 | 3.588 | 3.662 | 262,976 | +0.10(+2.70%) |
Jan 14, 2015 | 3.538 | 3.572 | 3.476 | 3.565 | 358,302 | +0.03(+0.78%) |
Jan 13, 2015 | 3.648 | 3.696 | 3.524 | 3.538 | 187,525 | -0.09(-2.47%) |
Jan 12, 2015 | 3.785 | 3.785 | 3.510 | 3.627 | 337,766 | -0.16(-4.18%) |
Jan 09, 2015 | 3.806 | 3.820 | 3.737 | 3.785 | 225,414 | +0.03(+0.73%) |
Jan 08, 2015 | 3.613 | 3.854 | 3.613 | 3.758 | 336,405 | +0.18(+5.00%) |
Jan 07, 2015 | 3.675 | 3.772 | 3.579 | 3.579 | 258,057 | -0.07(-1.89%) |
Jan 06, 2015 | 3.710 | 3.785 | 3.648 | 3.648 | 277,200 | -0.06(-1.49%) |
Jan 05, 2015 | 3.662 | 3.717 | 3.545 | 3.703 | 332,864 | +0.03(+0.75%) |
Jan 02, 2015 | 3.510 | 3.717 | 3.481 | 3.675 | 392,910 | +0.18(+5.17%) |
Dec 31, 2014 | 3.406 | 3.495 | 3.495 | 3.495 | 1,005,277 | +0.06(+1.79%) |
Dec 30, 2014 | 3.549 | 3.576 | 3.413 | 3.433 | 913,300 | -0.12(-3.26%) |
Dec 29, 2014 | 3.631 | 3.631 | 3.461 | 3.549 | 910,632 | -0.09(-2.43%) |
Dec 26, 2014 | 3.747 | 3.876 | 3.617 | 3.638 | 769,094 | -0.14(-3.61%) |
Dec 24, 2014 | 3.781 | 3.774 | 3.774 | 3.774 | 398,852 | -0.06(-1.60%) |
Dec 23, 2014 | 3.740 | 3.883 | 3.740 | 3.835 | 549,309 | +0.08(+2.18%) |
Dec 22, 2014 | 3.876 | 3.944 | 3.747 | 3.753 | 725,959 | -0.20(-5.00%) |
Dec 19, 2014 | 3.917 | 3.992 | 3.847 | 3.951 | 443,401 | +0.06(+1.58%) |
Dec 18, 2014 | 4.155 | 4.258 | 3.862 | 3.890 | 709,112 | -0.20(-4.83%) |
Dec 17, 2014 | 3.849 | 4.176 | 3.815 | 4.087 | 794,766 | +0.21(+5.45%) |
Dec 16, 2014 | 3.903 | 4.012 | 3.747 | 3.876 | 1,027,199 | -0.07(-1.73%) |
Dec 15, 2014 | 4.183 | 4.183 | 3.849 | 3.944 | 1,123,386 | -0.21(-5.08%) |
Dec 12, 2014 | 4.169 | 4.244 | 4.033 | 4.155 | 488,782 | -0.01(-0.33%) |
Dec 11, 2014 | 4.114 | 4.428 | 4.114 | 4.169 | 681,056 | +0.07(+1.83%) |
Dec 10, 2014 | 4.026 | 4.142 | 3.910 | 4.094 | 580,468 | +0.05(+1.35%) |
Dec 09, 2014 | 3.903 | 4.230 | 3.837 | 4.040 | 773,871 | +0.10(+2.60%) |
Dec 08, 2014 | 4.196 | 4.203 | 3.713 | 3.937 | 1,552,876 | -0.31(-7.37%) |
Dec 05, 2014 | 4.530 | 4.537 | 4.217 | 4.251 | 913,020 | -0.29(-6.45%) |
Dec 04, 2014 | 4.782 | 4.830 | 4.462 | 4.544 | 1,069,051 | -0.25(-5.12%) |
Dec 03, 2014 | 4.905 | 5.000 | 4.666 | 4.789 | 795,832 | -0.12(-2.50%) |
Dec 02, 2014 | 5.020 | 5.102 | 4.850 | 4.911 | 937,593 | -0.08(-1.60%) |